Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fred's Inc (NQ: FRED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.849 9.957 8.849 9.957 235,398 +0.42(+4.45%)
Nov 26, 2008 8.632 9.559 8.234 9.533 1,131,330 +0.55(+6.17%)
Nov 25, 2008 8.797 9.065 8.502 8.979 1,353,000 +0.50(+5.92%)
Nov 24, 2008 8.615 9.195 8.312 8.476 1,331,785 +0.63(+8.06%)
Nov 21, 2008 7.671 7.905 7.117 7.844 715,682 +0.28(+3.66%)
Nov 20, 2008 8.104 8.399 7.533 7.567 861,042 -0.58(-7.12%)
Nov 19, 2008 8.598 8.676 8.052 8.147 956,401 -0.44(-5.14%)
Nov 18, 2008 8.243 8.676 8.225 8.589 648,721 +0.40(+4.86%)
Nov 17, 2008 8.485 8.658 8.182 8.191 345,208 -0.37(-4.35%)
Nov 14, 2008 9.195 9.446 8.537 8.563 460,494 -0.79(-8.43%)
Nov 13, 2008 8.269 9.386 8.139 9.351 777,043 +1.11(+13.45%)
Nov 12, 2008 8.736 9.039 8.225 8.243 416,360 -0.60(-6.76%)
Nov 11, 2008 8.762 9.195 8.528 8.840 417,089 +0.00(+0.00%)
Nov 10, 2008 9.126 9.308 8.686 8.840 754,346 -0.09(-0.97%)
Nov 07, 2008 8.814 9.022 8.719 8.927 430,691 +0.16(+1.78%)
Nov 06, 2008 9.221 9.342 8.762 8.771 836,372 -0.49(-5.33%)
Nov 05, 2008 10.07 10.27 9.195 9.264 738,850 -0.88(-8.70%)
Nov 04, 2008 10.39 10.44 9.983 10.15 544,819 -0.24(-2.33%)
Nov 03, 2008 10.43 10.65 10.31 10.39 574,408 -0.22(-2.04%)
Oct 31, 2008 9.827 11.17 9.576 10.61 1,109,935 +0.78(+7.93%)
Oct 30, 2008 9.628 9.862 9.489 9.827 537,636 +0.44(+4.70%)
Oct 29, 2008 9.438 9.784 9.178 9.386 924,596 -0.01(-0.09%)
Oct 28, 2008 8.476 9.438 8.303 9.394 489,283 +1.10(+13.26%)
Oct 27, 2008 8.234 8.702 8.018 8.295 499,501 -0.07(-0.83%)
Oct 24, 2008 7.940 8.658 7.940 8.364 584,664 -0.26(-3.01%)
Oct 23, 2008 8.996 8.996 8.243 8.624 640,964 -0.31(-3.49%)
Oct 22, 2008 9.091 9.308 8.702 8.935 592,763 -0.40(-4.27%)
Oct 21, 2008 9.204 9.541 9.195 9.334 305,734 -0.02(-0.19%)
Oct 20, 2008 9.377 9.429 9.057 9.351 541,193 +0.06(+0.65%)
Oct 17, 2008 9.230 9.524 8.909 9.290 777,660 -0.24(-2.54%)
Oct 16, 2008 8.572 9.585 8.520 9.533 883,765 +1.00(+11.78%)
Oct 15, 2008 8.979 9.299 8.528 8.528 384,103 -0.61(-6.64%)
Oct 14, 2008 9.974 9.974 8.780 9.134 661,293 -0.60(-6.14%)
Oct 13, 2008 9.940 9.940 9.394 9.732 595,678 +0.27(+2.84%)
Oct 10, 2008 8.572 9.619 8.199 9.464 1,111,869 +0.69(+7.90%)
Oct 09, 2008 9.541 9.576 8.728 8.771 932,054 -0.57(-6.12%)
Oct 08, 2008 9.559 10.02 9.169 9.342 1,293,239 -0.39(-4.00%)
Oct 07, 2008 9.732 10.21 9.663 9.732 1,546,169 -1.00(-9.28%)
Oct 06, 2008 10.82 10.85 10.05 10.73 1,608,147 -0.28(-2.52%)
Oct 03, 2008 12.09 12.21 10.93 11.00 1,164,818 -0.92(-7.70%)
Oct 02, 2008 12.16 12.47 11.85 11.92 517,365 -0.29(-2.34%)
Oct 01, 2008 12.14 12.37 12.06 12.21 604,012 -0.10(-0.84%)
Sep 30, 2008 12.48 12.71 12.14 12.31 722,972 -0.03(-0.28%)
Sep 29, 2008 12.81 12.95 11.12 12.35 732,874 -0.66(-5.06%)
Sep 26, 2008 12.61 13.08 12.57 13.00 659,500 +0.16(+1.21%)
Sep 25, 2008 12.46 12.98 12.42 12.85 456,419 +0.48(+3.92%)
Sep 24, 2008 12.38 12.66 12.29 12.36 564,833 +0.03(+0.21%)
Sep 23, 2008 12.16 12.46 12.04 12.34 650,675 +0.16(+1.35%)
Sep 22, 2008 12.91 12.91 12.04 12.17 850,866 -0.80(-6.14%)
Sep 19, 2008 13.07 13.78 12.37 12.97 1,763,369 +0.00(+0.00%)
Sep 18, 2008 12.74 13.12 12.44 12.97 1,776,727 +0.51(+4.10%)
Sep 17, 2008 12.70 12.94 12.44 12.46 1,445,597 -0.52(-4.00%)
Sep 16, 2008 12.88 13.24 12.86 12.98 1,032,066 -0.16(-1.19%)
Sep 15, 2008 12.57 13.42 12.41 13.13 872,714 +0.11(+0.86%)
Sep 12, 2008 13.12 13.16 12.94 13.02 804,881 -0.18(-1.38%)
Sep 11, 2008 12.86 13.25 12.73 13.20 617,136 +0.07(+0.53%)
Sep 10, 2008 13.15 13.72 13.03 13.13 1,248,542 +0.17(+1.34%)
Sep 09, 2008 12.99 13.20 12.39 12.96 957,263 -0.03(-0.20%)
Sep 08, 2008 12.61 13.06 12.61 12.99 882,618 +0.50(+4.02%)
Sep 05, 2008 12.29 12.68 12.10 12.49 666,219 +0.17(+1.41%)
Sep 04, 2008 11.90 12.36 11.86 12.31 749,898 +0.28(+2.30%)
Sep 03, 2008 12.08 12.38 11.93 12.04 788,439 -0.03(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.